Xinjiang Zhundong Petroleum Technology Co., Ltd. (SHE:002207)
China · Delayed Price · Currency is CNY 5.31
-0.08 (-1.48%)
Oct 23, 2026, 3:04 PM CST
SHE:002207 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.06 | 5.36 | 5.06 | 5.31 | 5.31 | -1.48% | 8,744,700 |
| Oct 22, 2026 | 5.57 | 5.58 | 5.32 | 5.39 | 5.39 | -3.75% | 9,624,700 |
| Oct 21, 2026 | 5.48 | 5.73 | 5.43 | 5.60 | 5.60 | 1.45% | 9,785,200 |
| Oct 20, 2026 | 5.51 | 5.57 | 5.42 | 5.52 | 5.52 | -0.18% | 13,520,000 |
| Oct 19, 2026 | 5.53 | 5.53 | 5.42 | 5.53 | 5.53 | 9.94% | 9,935,704 |
| Oct 16, 2026 | 5.06 | 5.14 | 4.99 | 5.03 | 5.03 | 0.20% | 3,482,600 |
| Oct 15, 2026 | 5.00 | 5.09 | 4.91 | 5.02 | 5.02 | -2.52% | 4,094,000 |
| Oct 14, 2026 | 5.25 | 5.34 | 5.15 | 5.15 | 5.15 | -1.34% | 3,144,700 |
| Oct 13, 2026 | 5.20 | 5.27 | 5.10 | 5.22 | 5.22 | -0.38% | 4,778,400 |
| Oct 12, 2026 | 5.41 | 5.43 | 5.23 | 5.24 | 5.24 | -3.14% | 4,312,300 |
| Oct 9, 2026 | 5.38 | 5.41 | 5.21 | 5.41 | 5.41 | - | 5,530,200 |
| Oct 8, 2026 | 5.35 | 5.49 | 5.33 | 5.41 | 5.41 | 1.50% | 5,326,000 |
| Sep 30, 2026 | 5.41 | 5.44 | 5.32 | 5.33 | 5.33 | -1.30% | 3,961,200 |
| Sep 29, 2026 | 5.56 | 5.61 | 5.39 | 5.40 | 5.40 | -4.26% | 8,655,900 |
| Sep 28, 2026 | 5.38 | 5.76 | 5.30 | 5.64 | 5.64 | 4.83% | 11,619,100 |
| Sep 24, 2026 | 5.40 | 5.46 | 5.38 | 5.38 | 5.38 | -1.28% | 2,657,400 |
| Sep 23, 2026 | 5.53 | 5.54 | 5.40 | 5.45 | 5.45 | -1.80% | 3,979,606 |
| Sep 22, 2026 | 5.61 | 5.63 | 5.54 | 5.55 | 5.55 | -1.25% | 4,693,000 |
| Sep 21, 2026 | 5.60 | 5.67 | 5.52 | 5.62 | 5.62 | - | 5,244,600 |
| Sep 18, 2026 | 5.59 | 5.62 | 5.54 | 5.62 | 5.62 | -0.18% | 4,929,705 |
| Sep 17, 2026 | 5.50 | 5.66 | 5.41 | 5.63 | 5.63 | 1.62% | 5,688,200 |
| Sep 16, 2026 | 5.44 | 5.56 | 5.39 | 5.54 | 5.54 | 2.78% | 5,627,600 |
| Sep 15, 2026 | 5.62 | 5.62 | 5.37 | 5.39 | 5.39 | -3.92% | 7,697,800 |
| Sep 14, 2026 | 5.75 | 5.78 | 5.58 | 5.61 | 5.61 | -1.58% | 7,294,400 |
| Sep 11, 2026 | 5.95 | 5.99 | 5.59 | 5.70 | 5.70 | -3.39% | 12,809,100 |
| Sep 10, 2026 | 5.94 | 6.02 | 5.86 | 5.90 | 5.90 | -0.34% | 8,431,400 |
| Sep 9, 2026 | 6.07 | 6.08 | 5.89 | 5.92 | 5.92 | -2.95% | 9,735,700 |
| Sep 8, 2026 | 5.89 | 6.11 | 5.86 | 6.10 | 6.10 | 3.21% | 11,674,000 |
| Sep 7, 2026 | 5.89 | 5.95 | 5.86 | 5.91 | 5.91 | 0.17% | 4,761,700 |
| Sep 4, 2026 | 5.86 | 6.01 | 5.85 | 5.90 | 5.90 | 0.34% | 7,102,920 |
| Sep 3, 2026 | 5.91 | 6.00 | 5.87 | 5.88 | 5.88 | -2.00% | 8,581,800 |
| Sep 2, 2026 | 6.22 | 6.32 | 5.95 | 6.00 | 6.00 | -1.64% | 14,272,400 |
| Sep 1, 2026 | 6.06 | 6.14 | 6.00 | 6.10 | 6.10 | 0.83% | 7,656,700 |
| Aug 31, 2026 | 5.89 | 6.10 | 5.77 | 6.05 | 6.05 | 3.42% | 8,620,490 |
| Aug 28, 2026 | 5.72 | 5.88 | 5.72 | 5.85 | 5.85 | 1.39% | 5,583,900 |
| Aug 27, 2026 | 5.79 | 5.80 | 5.72 | 5.77 | 5.77 | -0.52% | 4,776,000 |
| Aug 26, 2026 | 5.69 | 5.86 | 5.62 | 5.80 | 5.80 | 0.87% | 7,263,100 |
| Aug 25, 2026 | 5.55 | 5.76 | 5.52 | 5.75 | 5.75 | 2.68% | 5,351,000 |
| Aug 24, 2026 | 5.70 | 5.70 | 5.53 | 5.60 | 5.60 | -2.61% | 5,436,406 |
| Aug 21, 2026 | 5.63 | 5.83 | 5.55 | 5.75 | 5.75 | 1.77% | 5,902,400 |
| Aug 20, 2026 | 5.64 | 5.71 | 5.59 | 5.65 | 5.65 | - | 5,494,200 |
| Aug 19, 2026 | 5.81 | 5.87 | 5.64 | 5.65 | 5.65 | -3.91% | 8,336,800 |
| Aug 18, 2026 | 6.08 | 6.15 | 5.86 | 5.88 | 5.88 | -2.81% | 9,958,200 |
| Aug 17, 2026 | 5.94 | 6.07 | 5.86 | 6.05 | 6.05 | 1.00% | 5,282,400 |
| Aug 14, 2026 | 5.93 | 6.04 | 5.83 | 5.99 | 5.99 | 0.84% | 6,811,600 |
| Aug 13, 2026 | 6.06 | 6.06 | 5.93 | 5.94 | 5.94 | -3.10% | 9,418,300 |
| Aug 12, 2026 | 6.23 | 6.23 | 6.06 | 6.13 | 6.13 | -2.54% | 9,962,300 |
| Aug 11, 2026 | 6.14 | 6.30 | 6.07 | 6.29 | 6.29 | 2.95% | 11,963,800 |
| Aug 10, 2026 | 5.88 | 6.11 | 5.75 | 6.11 | 6.11 | 3.74% | 12,480,300 |
| Aug 7, 2026 | 6.08 | 6.11 | 5.83 | 5.89 | 5.89 | -2.00% | 11,153,320 |